SBUX - Options Database

SBUX

STARBUCKS CORP

$103.06 -0.57%

(7/27 19:04) ◀

Tuesday, July 28, 2026 (2:05pm)

▶ (7/28 18:06)

◀ 7/28 14:06 ▶

Option Volume

Detail

ℹ

Current (07/28 2:05pm) 9,896

Calls: 6,096 (62%)

Puts: 3,800 (38%)

Prior (04/28) 45,887

Calls: 20,650 (45%)

Puts: 25,237 (55%)

Current vs Prior -78.43%

Calls: -70.48% (Calls)

Puts: -84.94% (Puts)

Prior 7-Day Total 72,054

Calls: 31,720 (44%)

Puts: 40,334 (56%)

Prior 7-Day Average 36,027

Calls: 4,531 (44%)

Puts: 5,762 (56%)

Current vs Prior 7-Day Avg -72.53%

Calls: +34.53%

Puts: -34.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 2:05pm) $3.15M

Calls: $2.06M (65%)

Puts: $1.09M (35%)

Prior (04/28) $10.66M

Calls: $5.13M (48%)

Puts: $5.53M (52%)

Current vs Prior -70.47%

Calls: -59.85%

Puts: -80.32%

Prior 7-Day Total $16.88M

Calls: $7.39M (44%)

Puts: $9.49M (56%)

Prior 7-Day Average $8.44M

Calls: $1.06M (44%)

Puts: $1.36M (56%)

Current vs Prior 7-Day Avg -62.70%

Calls: +95.06%

Puts: -19.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:05pm) 0.62

Prior (04/28) 1.22

Current vs Prior -48.99%

Prior 7-Day Average 1.29

Current vs Prior 7-Day Avg -51.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 2:05pm) 448,138

Calls: 215,188 (48%)

Puts: 232,950 (52%)

Prior (04/28) 494,154

Calls: 262,203 (53%)

Puts: 231,951 (47%)

Current vs Prior -9.31%

Prior 7-Day Total 977,618

Calls: 522,408 (53%)

Puts: 455,210 (47%)

Prior 7-Day Average 488,809

Calls: 261,204 (53%)

Puts: 227,605 (47%)

Current vs Prior 7-Day Avg -8.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.89% | 7.62%9.17% | 12.91%

Prior 7.13% | 8.02%-- | --

Current vs Prior -3.38% | -5.02%-- | --

Prior 7-Day Avg 7.11% | 7.85%-- | --

Current vs 7-Day Avg -3.16% | -3.00%-- | --

Prior 7-Day Eod 7.13% | 8.02%-- | --

Current vs 7-Day Eod -3.38% | -5.02%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 10.21%

Calls: 4.44% | 10.67%

Puts: 9.41% | 9.76%

Prior 10.54% | 11.34%

Calls: 13.33% | 13.03%

Puts: 7.74% | 9.64%

Current vs Prior -34.25% | -9.96%

Prior 7-Day Avg 10.54% | 11.34%

Calls: 13.33% | 13.03%

Puts: 7.74% | 9.64%

Current vs 7-Day Avg -34.25% | -9.96%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.06M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 78% vs prior. Bullish P/C ratio of 0.62.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 31 of results (avg 8.1%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 31	3.30	3.45	$3.38	4.4%	60	0.52	377
$103.00	Aug 28	4.25	4.50	$4.38	5.7%	1	0.51	1
$106.00	Sep 4	3.20	3.45	$3.33	7.5%	--	0.42	10
$105.00	Aug 21	3.15	3.40	$3.28	7.6%	161	0.44	1.6K
$105.00	Aug 28	3.30	3.60	$3.45	8.7%	1	0.44	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	8.65	9.05	$8.85	4.5%	4	0.73	585
$99.00	Sep 4	2.87	3.05	$2.96	6.1%	1	0.35	--
$102.00	Aug 28	3.90	4.15	$4.03	6.2%	2	0.46	5
$103.00	Aug 28	4.35	4.65	$4.50	6.7%	40	0.49	6
$101.00	Aug 28	3.45	3.70	$3.58	7.0%	2	0.42	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.78, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Aug 21	0.90	1.04	$0.97	14.4%	4	0.18	120

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.54	0.65	$0.60	18.3%	5	0.10	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	17.45	19.45	$18.45	10.8%	3	0.97	4
$86.00	Jul 31	16.40	18.50	$17.45	12.0%	3	0.97	4
$87.00	Jul 31	15.10	17.45	$16.27	14.4%	--	0.97	27
$90.00	Jul 31	12.75	14.55	$13.65	13.2%	6	0.95	1
$85.00	Aug 21	17.60	19.65	$18.63	11.0%	--	0.94	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 31	13.05	16.20	$14.63	21.5%	2	0.94	7
$120.00	Aug 21	15.55	18.00	$16.77	14.6%	--	0.93	35
$115.00	Jul 31	10.20	13.50	$11.85	27.8%	--	0.90	14
$115.00	Aug 14	11.30	14.00	$12.65	21.3%	2	0.86	2
$115.00	Aug 21	12.15	13.45	$12.80	10.2%	27	0.85	207

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 6.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	2.35	2.60	$2.48	10.1%	1.1K	0.43	811
$110.00	Jul 31	0.85	1.09	$0.97	24.7%	641	0.22	745
$105.00	Aug 7	2.62	3.05	$2.84	15.1%	238	0.44	113
$115.00	Jul 31	0.20	0.52	$0.36	88.9%	215	0.10	3.6K
$107.00	Aug 28	1.20	2.79	$2.00	79.5%	177	0.34	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	1.78	2.05	$1.92	14.1%	390	0.34	714
$104.00	Jul 31	3.55	3.90	$3.72	9.4%	223	0.53	308
$104.00	Aug 7	3.90	4.30	$4.10	9.8%	209	0.52	253
$105.00	Aug 21	5.30	5.85	$5.57	9.9%	118	0.56	2.3K
$96.00	Aug 21	1.56	1.76	$1.66	12.0%	111	0.24	55

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 122.0%, max 171.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Jul 31	Aug 28	84.4%	31.1%	171.0%	336	906
$104.00	Jul 31	Sep 4	87.2%	33.5%	160.4%	40	410
$85.00	Jul 31	Aug 21	111.6%	44.8%	149.3%	3	74
$120.00	Jul 31	Aug 28	90.4%	37.0%	144.2%	5	424
$113.00	Jul 31	Sep 4	90.5%	37.2%	143.0%	26	90

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Jul 31	Aug 28	89.8%	35.6%	151.8%	57	463
$93.00	Jul 31	Aug 28	89.1%	35.7%	149.3%	30	404
$99.00	Jul 31	Sep 4	87.8%	35.6%	146.8%	40	194
$95.00	Jul 31	Sep 4	89.5%	37.2%	140.4%	103	592
$101.00	Jul 31	Aug 28	87.2%	36.5%	139.2%	25	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 25.32, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$106.00	Aug 21	$0.11	$0.89	$0.11	8.09	$105.11
$111.00	$112.00	Aug 14	$0.12	$0.88	$0.12	7.33	$111.12
$117.00	$118.00	Jul 31	$0.13	$0.87	$0.13	6.69	$117.13
$110.00	$111.00	Aug 14	$0.14	$0.86	$0.14	6.14	$110.14
$117.00	$118.00	Aug 21	$0.14	$0.86	$0.14	6.14	$117.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$85.00	Aug 7	$0.19	$4.81	$0.19	25.32	$89.81
$90.00	$85.00	Aug 28	$0.31	$4.69	$0.31	15.13	$89.69
$90.00	$85.00	Aug 21	$0.38	$4.62	$0.38	12.16	$89.62
$96.00	$95.00	Aug 28	$0.10	$0.90	$0.10	9.00	$95.90
$94.00	$93.00	Jul 31	$0.13	$0.87	$0.13	6.69	$93.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 26.78, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$95.00	Aug 7	$4.82	$4.82	$0.18	26.78	$94.82
$90.00	$95.00	Jul 31	$4.67	$4.67	$0.33	14.15	$94.67
$85.00	$90.00	Aug 21	$4.63	$4.63	$0.37	12.51	$89.63
$87.00	$88.00	Jul 31	$0.89	$0.89	$0.11	8.09	$87.89
$90.00	$95.00	Aug 21	$4.45	$4.45	$0.55	8.09	$94.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$112.00	Jul 31	$2.85	$2.85	$0.15	19.00	$112.15
$118.00	$115.00	Jul 31	$2.78	$2.78	$0.22	12.64	$115.22
$102.00	$101.00	Aug 21	$0.87	$0.87	$0.13	6.69	$101.13
$94.00	$93.00	Aug 28	$0.87	$0.87	$0.13	6.69	$93.13
$115.00	$111.00	Aug 21	$3.25	$3.25	$0.75	4.33	$111.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.42, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 31	Aug 7	$0.16	90.4%	59.1%
$85.00	Jul 31	Aug 21	$0.18	111.6%	44.8%
$90.00	Jul 31	Aug 7	$0.20	90.5%	53.4%
$111.00	Jul 31	Aug 7	$0.24	86.3%	53.1%
$110.00	Jul 31	Aug 7	$0.28	85.4%	52.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$0.07	90.5%	53.4%
$97.00	Jul 31	Aug 7	$0.13	89.1%	51.5%
$95.00	Jul 31	Aug 7	$0.18	89.5%	53.6%
$108.00	Jul 31	Aug 7	$0.25	84.2%	53.1%
$98.00	Jul 31	Aug 7	$0.26	89.8%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 6.36% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 31	$3.83	$2.72	$6.55	$95.45	$108.55	6.36%
$101.00	Jul 31	$4.28	$2.30	$6.58	$94.42	$107.58	6.38%
$103.00	Jul 31	$3.38	$3.20	$6.58	$96.42	$109.58	6.38%
$104.00	Jul 31	$2.90	$3.72	$6.62	$97.38	$110.62	6.42%
$105.00	Jul 31	$2.48	$4.33	$6.81	$98.19	$111.81	6.61%
$106.00	Jul 31	$2.03	$4.90	$6.93	$99.07	$112.93	6.72%
$100.00	Jul 31	$5.15	$1.92	$7.07	$92.93	$107.07	6.86%
$103.00	Aug 7	$3.75	$3.58	$7.33	$95.67	$110.33	7.11%
$104.00	Aug 7	$3.28	$4.10	$7.38	$96.62	$111.38	7.16%
$105.00	Aug 7	$2.84	$4.63	$7.47	$97.53	$112.47	7.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 2.90% of stock, avg 5.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$99.00	Jul 31	$1.39	$1.60	$2.99	$96.01	$110.99
$114.00	$95.00	Sep 4	$1.44	$1.82	$3.26	$91.74	$117.26
$107.00	$99.00	Jul 31	$1.68	$1.60	$3.28	$95.72	$110.28
$108.00	$100.00	Jul 31	$1.39	$1.92	$3.31	$96.69	$111.31
$113.00	$95.00	Sep 4	$1.60	$1.82	$3.42	$91.58	$116.42
$107.00	$100.00	Jul 31	$1.68	$1.92	$3.60	$96.40	$110.60
$106.00	$99.00	Jul 31	$2.03	$1.60	$3.63	$95.37	$109.63
$114.00	$96.00	Sep 4	$1.44	$2.22	$3.66	$92.34	$117.66
$108.00	$99.00	Aug 7	$1.76	$1.92	$3.68	$95.32	$111.68
$108.00	$101.00	Jul 31	$1.39	$2.30	$3.69	$97.31	$111.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 10.54, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/91	100/103	Aug 14	$2.74	$0.26	10.54	$88.26	$102.74
95/96	97/99	Aug 7	$1.82	$0.18	10.11	$94.18	$98.82
101/102	103/104	Aug 7	$0.90	$0.10	9.00	$101.10	$103.90
102/103	104/105	Aug 28	$0.90	$0.10	9.00	$102.10	$104.90
103/105	108/110	Aug 28	$1.80	$0.20	9.00	$103.20	$109.80
99/100	103/104	Aug 21	$0.89	$0.11	8.09	$99.11	$103.89
100/101	105/107	Aug 28	$1.78	$0.22	8.09	$99.22	$106.78
92/93	107/108	Aug 7	$0.88	$0.12	7.33	$92.12	$107.88
97/98	103/104	Aug 7	$0.88	$0.12	7.33	$97.12	$103.88
101/102	104/105	Aug 28	$0.88	$0.12	7.33	$101.12	$104.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 26.78, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$90.00	$95.00	Aug 21	$0.18	$4.82	26.78
$97.00	$100.00	$103.00	Aug 14	$0.17	$2.83	16.65
$103.00	$104.00	$105.00	Jul 31	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	Jul 31	$0.06	$0.94	15.67
$107.00	$108.00	$109.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$99.00	$100.00	$101.00	Jul 31	$0.06	$0.94	15.67
$101.00	$102.00	$103.00	Jul 31	$0.06	$0.94	15.67
$103.00	$104.00	$105.00	Aug 14	$0.06	$0.94	15.67
$96.00	$97.00	$98.00	Aug 21	$0.06	$0.94	15.67
$96.00	$97.00	$98.00	Jul 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.26, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$103.00	1:2	Aug 28	-$1.08	$3.92
$112.00	$115.00	1:2	Aug 28	-$0.47	$2.53
$105.00	$107.00	1:2	Aug 28	-$0.55	$1.45
$108.00	$110.00	1:2	Aug 28	-$1.05	$0.95
$119.00	$120.00	1:2	Jul 31	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 28	-$0.26	$4.74
$90.00	$85.00	1:2	Aug 14	-$0.51	$4.49
$116.00	$109.00	1:2	Aug 28	-$3.65	$3.35
$93.00	$90.00	1:2	Aug 28	-$0.81	$2.19
$92.00	$90.00	1:2	Aug 21	-$0.29	$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.44%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 28	$3.55	0.47	0.9%	3.44%	4.36%	3	17
$104.00	Sep 4	$3.50	0.48	0.9%	3.40%	4.31%	2	--
$104.00	Aug 21	$3.40	0.48	0.9%	3.30%	4.21%	1	244
$105.00	Aug 28	$3.30	0.44	1.9%	3.20%	5.08%	1	21
$104.00	Aug 14	$3.25	0.47	0.9%	3.15%	4.07%	3	19
$106.00	Sep 4	$3.20	0.42	2.9%	3.10%	5.96%	--	10
$105.00	Aug 21	$3.15	0.44	1.9%	3.06%	4.94%	161	1.6K
$104.00	Aug 7	$3.05	0.48	0.9%	2.96%	3.87%	59	233
$105.00	Aug 14	$2.93	0.44	1.9%	2.84%	4.73%	1	78
$104.00	Jul 31	$2.75	0.47	0.9%	2.67%	3.58%	38	410

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6,096

Total Puts 3,800

Put/Call Ratio 0.62

Net Difference 2,296

Prior's Put/Call Breakdown

Total Calls 20,650

Total Puts 25,237

Put/Call Ratio 1.22

Net Difference -4,587

Prior 7-Day Put/Call Summary

Total Calls 31,720

Total Puts 40,334

Average Put/Call Ratio 1.29

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card